ＪＣＵの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/05/13 | 189.4 | 189.4 | 185 | 186.9 | -0.6 | -0.3% | 10,400 |
| 2009/05/12 | 185.6 | 189.5 | 185.6 | 187.5 | +1.9 | +1% | 10,400 |
| 2009/05/11 | 187.6 | 189.6 | 185 | 185.6 | -1.9 | -1% | 16,800 |
| 2009/05/08 | 189.4 | 190 | 186.9 | 187.5 | -1.9 | -1% | 29,600 |
| 2009/05/07 | 198.6 | 198.6 | 189.1 | 189.4 | -4.4 | -2.3% | 19,200 |
| 2009/05/01 | 198.8 | 198.8 | 193.8 | 193.8 | ±0 | ±0% | 12,000 |
| 2009/04/30 | 191.3 | 193.8 | 188.1 | 193.8 | +2.7 | +1.4% | 9,600 |
| 2009/04/28 | 188.1 | 191.1 | 188.1 | 191.1 | +3 | +1.6% | 8,000 |
| 2009/04/27 | 191 | 191 | 185.6 | 188.1 | +2.5 | +1.3% | 18,400 |
| 2009/04/24 | 188.6 | 188.9 | 185.4 | 185.6 | -3.2 | -1.7% | 10,400 |
| 2009/04/23 | 185.6 | 188.9 | 185.1 | 188.8 | +2.9 | +1.6% | 14,400 |
| 2009/04/22 | 185.8 | 189.5 | 185.8 | 185.9 | -2.2 | -1.2% | 11,200 |
| 2009/04/21 | 190.8 | 190.8 | 185.6 | 188.1 | -0.7 | -0.4% | 9,600 |
| 2009/04/20 | 187.8 | 188.8 | 187.8 | 188.8 | +3.5 | +1.9% | 3,200 |
| 2009/04/17 | 185.3 | 185.3 | 185.3 | 185.3 | ±0 | ±0% | 2,400 |
| 2009/04/16 | 187 | 187.5 | 185 | 185.3 | -1.7 | -0.9% | 12,800 |
| 2009/04/15 | 187 | 187.3 | 184.5 | 187 | +2.5 | +1.4% | 11,200 |
| 2009/04/14 | 190.5 | 190.6 | 184.5 | 184.5 | -3 | -1.6% | 35,200 |
| 2009/04/13 | 187.8 | 192 | 187.5 | 187.5 | -1.6 | -0.8% | 36,800 |
| 2009/04/10 | 188.9 | 191.9 | 186.9 | 189.1 | +0.3 | +0.2% | 22,400 |
| 2009/04/09 | 194 | 194 | 188.8 | 188.8 | -1.5 | -0.8% | 4,800 |
| 2009/04/08 | 189.9 | 190.5 | 189.9 | 190.3 | -7.1 | -3.6% | 5,600 |
| 2009/04/07 | 192.5 | 197.4 | 192.5 | 197.4 | +8.6 | +4.6% | 15,200 |
| 2009/04/06 | 191.9 | 195.6 | 188.8 | 188.8 | +6.3 | +3.5% | 13,600 |
| 2009/04/03 | 193.8 | 193.8 | 182.5 | 182.5 | -11.3 | -5.8% | 60,000 |
| 2009/04/02 | 198.8 | 200 | 193.8 | 193.8 | +2.5 | +1.3% | 8,800 |
| 2009/04/01 | 200 | 200 | 191.3 | 191.3 | -7.6 | -3.8% | 23,200 |
| 2009/03/31 | 200 | 200 | 198.8 | 198.9 | -0.5 | -0.3% | 10,400 |
| 2009/03/30 | 197.3 | 199.4 | 195.1 | 199.4 | -0.2 | -0.1% | 6,400 |
| 2009/03/27 | 199.8 | 199.8 | 197.5 | 199.6 | +3.3 | +1.7% | 13,600 |
| 2009/03/26 | 192.6 | 196.3 | 188.9 | 196.3 | -3.6 | -1.8% | 7,200 |
| 2009/03/25 | 200 | 200 | 199.3 | 199.9 | ±0 | ±0% | 83,200 |
| 2009/03/24 | 200 | 200 | 199.4 | 199.9 | -0.1 | -0.1% | 56,800 |
| 2009/03/23 | 200 | 200.5 | 199.4 | 200 | ±0 | ±0% | 72,800 |
| 2009/03/19 | 200 | 200 | 199.4 | 200 | +0.7 | +0.4% | 20,800 |
| 2009/03/18 | 199.9 | 200 | 199 | 199.3 | +0.4 | +0.2% | 28,800 |
| 2009/03/17 | 199.9 | 199.9 | 198.9 | 198.9 | -1 | -0.5% | 15,200 |
| 2009/03/16 | 200 | 200.1 | 199.8 | 199.9 | -0.1 | -0.1% | 20,000 |
| 2009/03/13 | 197.5 | 200 | 195.6 | 200 | +2.5 | +1.3% | 53,600 |
| 2009/03/12 | 197.5 | 197.5 | 195.6 | 197.5 | -2.4 | -1.2% | 8,800 |
| 2009/03/11 | 200 | 200 | 199.8 | 199.9 | +0.1 | +0.1% | 4,800 |
| 2009/03/10 | 206.3 | 206.3 | 199.8 | 199.8 | -9.8 | -4.7% | 8,800 |
| 2009/03/09 | 201.3 | 209.6 | 200 | 209.6 | +5 | +2.4% | 11,200 |
| 2009/03/06 | 199.5 | 205.6 | 196.3 | 204.6 | +8.6 | +4.4% | 13,600 |
| 2009/03/05 | 200 | 200 | 193.1 | 196 | -1.5 | -0.8% | 21,600 |
| 2009/03/04 | 191.1 | 197.5 | 191.1 | 197.5 | +6.4 | +3.3% | 8,000 |
| 2009/03/03 | 191.1 | 194.8 | 191.1 | 191.1 | +0.1 | +0.1% | 4,800 |
| 2009/03/02 | 187.6 | 191.3 | 187.5 | 191 | +3.5 | +1.9% | 23,200 |
| 2009/02/27 | 197.5 | 197.5 | 187 | 187.5 | -11.1 | -5.6% | 80,800 |
| 2009/02/26 | 200 | 200 | 197.8 | 198.6 | -5.2 | -2.6% | 23,200 |
3901～
3950
件表示中 / 4729件
類似銘柄と比較する
現在ご覧いただいている「ＪＣＵ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＣＵ | 312,000円 | +12.6% | +27.8% | 2.37% | 10.80倍 | 1.68倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| ＫＨネオケム | 239,500円 | +6.4% | +15.3% | 4.38% | 8.75倍 | 1.26倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 360,000円 | -9.1% | +22.2% | 4.72% | 19.91倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 114,000円 | +4.5% | +1.8% | 3.33% | 10.23倍 | 0.89倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 天 馬 | 357,500円 | +13.0% | -12.2% | 1.12% | 17.38倍 | 0.85倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
